Maisons du Monde SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	9.265	9.600	9.225	9.260	8.821	53,021
2022-10-21	9.600	9.600	9.185	9.185	8.749	58,657
2022-10-20	9.450	9.600	9.450	9.475	9.026	24,553
2022-10-19	9.500	9.615	9.435	9.455	9.007	38,610
2022-10-18	9.220	9.495	9.220	9.420	8.973	58,155
2022-10-17	8.730	9.255	8.730	9.175	8.740	47,796
2022-10-14	8.655	9.090	8.655	8.915	8.492	83,157
2022-10-13	8.560	8.950	8.480	8.910	8.487	63,900
2022-10-12	8.555	8.665	8.445	8.630	8.221	51,573
2022-10-11	8.115	8.640	8.115	8.610	8.202	57,994
2022-10-10	8.240	8.570	8.240	8.485	8.083	55,328
2022-10-07	8.320	8.550	8.000	8.415	8.016	87,273
2022-10-06	8.555	8.600	8.380	8.410	8.011	67,631
2022-10-05	8.685	8.780	8.375	8.405	8.006	49,918
2022-10-04	8.490	8.745	8.450	8.730	8.316	70,451
2022-10-03	8.000	8.490	8.000	8.415	8.016	76,281
2022-09-30	7.910	8.155	7.900	8.095	7.711	73,651
2022-09-29	8.200	8.385	7.820	7.995	7.616	108,566
2022-09-28	8.290	8.545	8.140	8.525	8.121	100,384
2022-09-27	8.230	8.460	8.115	8.265	7.873	124,248
2022-09-26	8.000	8.330	7.815	8.170	7.783	151,049
2022-09-23	8.800	8.915	8.010	8.010	7.630	103,798
2022-09-22	8.900	9.065	8.835	8.930	8.507	61,152
2022-09-21	8.950	9.050	8.890	9.025	8.597	53,164
2022-09-20	9.170	9.170	8.940	8.960	8.535	82,058
2022-09-19	9.300	9.510	8.725	8.995	8.568	56,818
2022-09-16	9.260	9.265	8.820	9.000	8.573	193,232
2022-09-15	9.420	9.485	9.265	9.325	8.883	66,504
2022-09-14	9.600	9.765	9.405	9.470	9.021	68,860
2022-09-13	9.950	10.000	9.645	9.645	9.188	65,388
2022-09-12	9.790	9.925	9.685	9.900	9.431	74,107
2022-09-09	9.500	9.700	9.405	9.620	9.164	49,507
2022-09-08	9.360	9.500	9.170	9.345	8.902	73,441
2022-09-07	9.390	9.390	9.140	9.155	8.721	121,722
2022-09-06	9.100	9.415	9.100	9.360	8.916	51,077
2022-09-05	8.960	9.200	8.900	9.160	8.726	65,073
2022-09-02	9.285	9.445	9.140	9.230	8.792	79,985
2022-09-01	9.445	9.485	9.250	9.315	8.873	77,939
2022-08-31	9.560	9.810	9.550	9.550	9.097	50,837
2022-08-30	9.860	9.945	9.685	9.720	9.259	52,191
2022-08-29	9.750	9.930	9.450	9.675	9.216	103,112
2022-08-26	10.220	10.400	9.895	9.930	9.459	88,847
2022-08-25	10.950	10.950	10.210	10.240	9.754	54,556
2022-08-24	10.370	10.470	10.230	10.430	9.935	72,683
2022-08-23	10.010	10.380	10.010	10.240	9.754	63,031
2022-08-22	10.620	10.660	10.110	10.110	9.631	78,398
2022-08-19	10.940	10.950	10.670	10.690	10.183	42,686
2022-08-18	10.920	10.980	10.800	10.940	10.421	52,218
2022-08-17	11.140	11.330	10.880	10.890	10.374	78,001
2022-08-16	10.770	11.230	10.770	11.230	10.697	86,628
2022-08-15	10.760	10.920	10.730	10.800	10.288	36,818
2022-08-12	10.810	10.970	10.750	10.820	10.307	51,651
2022-08-11	10.800	10.910	10.660	10.890	10.374	69,037
2022-08-10	10.730	10.830	10.550	10.780	10.269	52,565
2022-08-09	10.920	10.930	10.640	10.680	10.174	68,800
2022-08-08	10.690	10.900	10.690	10.870	10.355	73,400
2022-08-05	10.620	10.630	10.340	10.550	10.050	49,410
2022-08-04	10.600	10.670	10.490	10.500	10.002	58,925
2022-08-03	10.210	10.620	10.210	10.620	10.116	52,520
2022-08-02	10.210	10.370	10.180	10.220	9.735	90,925

← NewerPage 18 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-03	0.0600 EUR
2023-07-05	0.3000 EUR
2022-06-08	0.5500 EUR
2021-07-05	0.3000 EUR
2019-07-02	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.